CTCP Nhựa Việt Nam (vnp)

17.50
0.20
(1.16%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-1 -5.52% 998,800 0 0
17
18.70
17.50
2 tháng
(2026-07-20) 		0.10 0.59% 1,447,800 0 0
16.50
19
17.50
3 tháng
(2026-06-22) 		-1.28 -6.98% 1,804,100 0 0
16.50
19
17.50
6 tháng
(2026-03-23) 		-2.53 -12.88% 4,884,000 0 0
16.47
20.87
17.50
12 tháng
(2025-09-23) 		5.04 41.75% 20,204,900 0 0
11.87
23.17
17.50
24 tháng
(2024-09-30) 		8.01 88.04% 29,001,883 0 0
8.07
23.17
17.50
36 tháng
(2023-10-04) 		6.22 57.19% 34,320,545 0 0
8.07
23.17
17.50
60 tháng
(2021-10-14) 		-2.45 -12.52% 59,636,590 -3,100 -0.1
6.80
26.09
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2019
4.08
 11,700 4.25 4.25 4.08 0 0 0
16/04/2019
4.25
 100 4.42 4.42 4.25 0 0 0
12/04/2019
4.42
 3,400 4.42 4.42 4.08 0 0 0
11/04/2019
4.42
 3,000 4.33 4.42 4.42 0 0 0
10/04/2019
4.33
 15,900 4.25 4.33 4.25 0 0 0
09/04/2019
4.25
 600 4.25 4.42 4.25 0 0 0
08/04/2019
4.25
 6,000 4.25 4.25 4.25 0 0 0
05/04/2019
4.25
 600 4.08 4.42 4.25 0 0 0
04/04/2019
4.08
 10,200 4.25 4.42 4.08 0 0 0
03/04/2019
4.25
 0 4.25 4.25 4.25 0 0 0
02/04/2019
4.25
 800 4.08 4.25 4.25 0 0 0
01/04/2019
4.08
 57,400 4.25 4.50 4.08 0 0 0
29/03/2019
4.25
 800 4.25 4.25 4.25 0 0 0
28/03/2019
4.25
 0 4.25 4.25 4.25 0 0 0
27/03/2019
4.25
 0 4.25 4.25 4.25 0 0 0
26/03/2019
4.25
 3,100 4.25 4.25 4.25 0 0 0
25/03/2019
4.25
 0 4.25 4.25 4.25 0 0 0
22/03/2019
4.25
 2,000 4.59 4.59 4.25 0 0 0
21/03/2019
4.59
 0 4.59 4.59 4.59 0 0 0
20/03/2019
4.59
 800 4.33 4.59 4.59 0 0 0
19/03/2019
4.33
 710 4.59 4.59 4.25 0 0 0
18/03/2019
4.59
 3,700 4.33 4.59 4.25 0 0 0
15/03/2019
4.33
 7,600 3.99 4.59 4.33 0 0 0
14/03/2019
3.99
 110 4.50 4.50 3.99 0 0 0
13/03/2019
4.50
 0 4.50 4.50 4.50 0 0 0
12/03/2019
4.50
 8,200 4.42 4.50 4.25 0 0 0
11/03/2019
4.42
 1,000 4.25 4.42 4.42 0 0 0
08/03/2019
4.25
 0 4.25 4.25 4.25 0 0 0
07/03/2019
4.25
 0 4.25 4.25 4.25 0 0 0
06/03/2019
4.25
 5,000 4.33 4.33 4.25 0 0 0
05/03/2019
4.33
 0 4.33 4.33 4.33 0 0 0
04/03/2019
4.33
 0 4.50 4.33 4.33 0 0 0
01/03/2019
4.50
 2,700 4.50 4.50 4.25 0 0 0
28/02/2019
4.50
 7,500 4.67 4.67 4.50 0 0 0
27/02/2019
4.67
 0 4.67 4.67 4.67 0 0 0
26/02/2019
4.67
 0 4.67 4.67 4.67 0 0 0
25/02/2019
4.67
 0 4.84 4.67 4.67 0 0 0
22/02/2019
4.84
 2,900 4.59 4.84 4.59 0 0 0
21/02/2019
4.59
 2,000 4.25 4.59 4.59 0 0 0
20/02/2019
4.25
 0 4.25 4.25 4.25 0 0 0
19/02/2019
4.25
 400 4.25 4.25 4.25 0 0 0
18/02/2019
4.25
 0 4.25 4.25 4.25 0 0 0
15/02/2019
4.25
 130 4.25 4.25 4.25 0 0 0
14/02/2019
4.25
 1,000 4.59 4.59 4.25 0 0 0
13/02/2019
4.59
 0 4.59 4.59 4.59 0 0 0
12/02/2019
4.59
 0 4.76 4.59 4.59 0 0 0
11/02/2019
4.76
 1,200 4.50 4.76 4.59 0 0 0
01/02/2019
4.50
 0 4.50 4.50 4.50 0 0 0
31/01/2019
4.50
 0 4.50 4.50 4.50 0 0 0
30/01/2019
4.50
 0 4.50 4.50 4.50 0 0 0
29/01/2019
4.50
 0 4.50 4.50 4.50 0 0 0
28/01/2019
4.50
 0 4.50 4.50 4.50 0 0 0
25/01/2019
4.50
 500 4.50 4.50 4.50 0 0 0
24/01/2019
4.50
 0 4.50 4.50 4.50 0 0 0
23/01/2019
4.50
 0 4.50 4.50 4.50 0 0 0
22/01/2019
4.50
 0 4.42 4.50 4.50 0 0 0
21/01/2019
4.42
 20,310 4.76 4.76 4.42 0 0 0
18/01/2019
4.76
 1,000 4.84 4.84 4.76 0 0 0
17/01/2019
4.84
 0 4.84 4.84 4.84 0 0 0
16/01/2019
4.84
 0 4.84 4.84 4.84 0 0 0
15/01/2019
4.84
 0 4.84 4.84 4.84 0 0 0
14/01/2019
4.84
 13,000 4.76 4.84 4.76 0 0 0
11/01/2019
4.76
 1,000 4.76 4.76 4.76 0 0 0
10/01/2019
4.76
 0 4.76 4.76 4.76 0 0 0
09/01/2019
4.76
 0 4.76 4.76 4.76 0 0 0
08/01/2019
4.76
 0 4.67 4.76 4.76 0 0 0
07/01/2019
4.67
 2,300 4.84 4.84 4.67 0 0 0
04/01/2019
4.84
 6,010 4.76 4.84 4.67 0 0 0
03/01/2019
4.76
 100 4.50 4.76 4.76 0 0 0
02/01/2019
4.50
 2,516 4.50 4.50 4.33 0 0 0
28/12/2018
4.50
 54,500 4.59 4.84 4.50 0 0 0
27/12/2018
4.59
 7,300 4.50 4.59 4.25 0 0 0
26/12/2018
4.50
 5,000 4.59 4.59 4.50 0 0 0
25/12/2018
4.59
 6,100 4.25 4.59 4.08 0 0 0
24/12/2018
4.25
 2,700 4.50 4.50 4.25 0 0 0
21/12/2018
4.50
 300 4.50 4.50 4.50 0 0 0
20/12/2018
4.50
 12,700 4.25 4.59 4.50 0 0 0
19/12/2018
4.25
 0 4.25 4.25 4.25 0 0 0
18/12/2018
4.25
 100 4.33 4.33 4.25 0 0 0
17/12/2018
4.33
 0 4.25 4.33 4.33 0 0 0
14/12/2018
4.25
 2,500 4.67 4.67 4.25 0 0 0
13/12/2018
4.67
 0 4.67 4.67 4.67 0 0 0
12/12/2018
4.67
 0 4.67 4.67 4.67 0 0 0
11/12/2018
4.67
 0 4.67 4.67 4.67 0 0 0
10/12/2018
4.67
 4,000 4.67 4.67 4.59 0 0 0
07/12/2018
4.67
 0 4.67 4.67 4.67 0 0 0
06/12/2018
4.67
 100 4.59 4.67 4.67 0 0 0
05/12/2018
4.59
 700 4.59 4.93 4.50 0 0 0
04/12/2018
4.59
 1,200 5.01 5.01 4.59 0 0 0
03/12/2018
5.01
 6,900 4.50 5.01 4.42 0 0 0
30/11/2018
4.50
 2,300 4.25 4.50 4.42 0 0 0
29/11/2018
4.25
 1,900 4.25 4.25 4.25 0 0 0
28/11/2018
4.25
 1,900 4.25 4.25 4.25 0 0 0
27/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
26/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
23/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
22/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
21/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
20/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0
19/11/2018
4.25
 0 4.25 4.25 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc